Code | Name | High | Low | Close | Volume | Change | |
ADDA | AMEX Advance Decline Difference | 28.00 | -2.00 | 13.00 | 0 | 0.00 |  | 0.00 |  |
ADDC | CSE Advance Decline Difference | 25.000 | 4.000 | 4.000 | 0 | 13.000 |  | 144.44 |  |
ADDE | ETFS Advance Decline Difference | 1,773 | 940 | 1,055 | 0 | 428 |  | 68.26 |  |
ADDN | NYSE Advance Decline Difference | 606.0 | 150.0 | 150.0 | 0 | -318.0 |  | 67.95 |  |
ADDQ | NASD Advance Decline Difference | 1035.00 | -170.00 | 65.00 | 0 | 0.00 |  | 0.00 |  |
ADDS | TSX Advance Decline Difference | 422.0 | 278.0 | 408.0 | 0 | 143.0 |  | 53.96 |  |
ADDT | Total Advance Decline Difference | 1620.0 | 674.0 | 674.0 | 0 | -714.0 |  | 51.44 |  |
ADDU | OTC US Advance Decline Difference | 13.00 | -71.00 | 12.00 | 0 | 393.00 |  | 103.15 |  |
ADDV | TSXV Advance Decline Difference | 66.00 | 25.00 | 25.00 | 0 | 139.00 |  | 121.93 |  |
ADDX | CAD Total Advance Decline Difference | 473.0 | 351.0 | 428.0 | 0 | 288.0 |  | 205.71 |  |
ADRA | AMEX Advance Decline Ratio | 1.320 | 0.980 | 1.120 | 0 | 0.120 |  | 12.00 |  |
ADRC | CSE Advance Decline Ratio | 1.5100 | 0.9400 | 0.9400 | 0 | 0.0300 |  | 3.30 |  |
ADRE | ETFS Advance Decline Ratio | 4.160 | 1.770 | 1.900 | 0 | 0.550 |  | 40.74 |  |
ADRN | NYSE Advance Decline Ratio | 1.9900 | 0.6000 | 0.8200 | 0 | -0.1800 |  | 18.00 |  |
ADRQ | NASD Advance Decline Ratio | 2.120 | 0.890 | 1.040 | 0 | 0.040 |  | 4.00 |  |
ADRS | TSX Advance Decline Ratio | 1.890 | 1.560 | 1.750 | 0 | 0.450 |  | 34.62 |  |
ADRT | Total Advance Decline Ratio | 2.0300 | 0.7800 | 0.9500 | 0 | -0.7900 |  | 45.40 |  |
ADRU | OTC US Advance Decline Ratio | 1.310 | 0.660 | 1.260 | 0 | 0.260 |  | 26.00 |  |
ADRV | TSXV Advance Decline Ratio | 1.440 | 1.090 | 1.090 | 0 | 0.380 |  | 53.52 |  |
ADRX | CAD Total Advance Decline Ratio | 1.640 | 1.430 | 1.470 | 0 | 0.370 |  | 33.64 |  |
ADVA | AMEX Advancing Stocks | 121.0 | 106.0 | 116.0 | 501,859,900 | 0.0 |  | 0.00 |  |
ADVC | CSE Advancing Stocks | 97.00 | 60.00 | 94.00 | 8,188,600 | -21.00 |  | 18.26 |  |
ADVE | ETFS Advancing Stocks | 2,411 | 1,954 | 2,227 | 748,247,050 | -145 |  | 6.11 |  |
ADVN | NYSE Advancing Stocks | 1215.0 | 704.0 | 838.0 | 634,622,400 | 0.0 |  | 0.00 |  |
ADVQ | NASD Advancing Stocks | 1,953 | 1,431 | 1,550 | 1,674,313,900 | 0 |  | 0.00 |  |
ADVS | TSX Advancing Stocks | 952.0 | 656.0 | 952.0 | 60,473,900 | -176.0 |  | 15.60 |  |
ADVT | Total Advancing Stocks | 3,258 | 2,250 | 2,504 | 2,014,558,400 | -773 |  | 23.59 |  |
ADVU | OTC US Advancing Stocks | 1,591 | 4 | 1,591 | 188,639,300 | 0 |  | 0.00 |  |
ADVV | TSXV Advancing Stocks | 279.0 | 214.0 | 279.0 | 40,402,400 | -14.0 |  | 4.78 |  |
ADVX | CAD Total Advancing Stocks | 1,325 | 930 | 1,325 | 109,064,900 | -211 |  | 13.74 |  |
AEX | AEX General - Netherlands | 917.6 | 909.6 | 916.8 | 0 | 2.8 |  | 0.30 |  |
AMX | Amsterdam Midkap Index | 906.5 | 900.4 | 904.8 | 0 | 2.6 |  | 0.29 |  |
AORD | All Ordinaries Index | 8,847 | 8,786 | 8,829 | 0 | 2 |  | 0.03 |  |
ASHD | AMEX Declining Stocks | 1087.0 | 250.0 | 917.0 | 0 | 0.0 |  | 0.00 |  |
ASHF | AMEX Advances - Declines | 1,416 | 539 | 1,217 | 0 | 0 |  | 0.00 |  |
ASHR | AMEX Advance Decline Ratio | 3.940 | 1.700 | 2.320 | 0 | 1.320 |  | 132.00 |  |
ASHU | AMEX Advancing Stocks | 2,135 | 789 | 2,134 | 0 | 0 |  | 0.00 |  |
ATX | ATX - Austria | 4,419 | 4,380 | 4,410 | 0 | 2 |  | 0.05 |  |
AVDA | AMEX Advances Declines Volume Difference | 451.8 | 198.8 | 451.8 | 0 | 501.3 |  | 1012.97 |  |
AVDC | CSE Advance Decline Volume Difference | 8.960 | 0.080 | 8.370 | 0 | -10.540 |  | 52.75 |  |
AVDE | ETFS Advances Declines Volume Difference | 252.1 | 5.6 | 252.1 | 0 | 261.0 |  | 2919.57 |  |
AVDN | NYSE Advances Declines Volume Difference | 75.76 | 33.63 | 33.63 | 0 | -1465.27 |  | 97.76 |  |
AVDQ | NASD Advances Declines Volume Difference | 1,736 | 512 | 1,736 | 0 | -1,629 |  | 48.41 |  |
AVDS | TSX Advance Decline Volume Difference | 23.67 | 2.25 | 20.82 | 0 | -54.52 |  | 72.37 |  |
AVDT | Total Advances Declines Volume | 1,944 | 778 | 1,944 | 0 | -2,904 |  | 59.90 |  |
AVDU | OTC US Advance Decline Volume Difference | 0.0 | -1575.6 | -510.5 | 0 | -1741.0 |  | 141.49 |  |
AVDV | TSXV Advance Decline Volume Difference | 21.62 | 5.75 | 20.68 | 0 | 26.90 |  | 432.48 |  |
AVDX | CAD Total Advance Decline Volume | 47.08 | 4.89 | 36.44 | 0 | -42.67 |  | 53.94 |  |
AVLD | AMEX Declining Volume | 463.8 | 26.5 | 462.1 | 0 | 0.0 |  | 0.00 |  |
AVLF | AMEX Advance Decline Volume Difference | 705.4 | 184.4 | 698.8 | 0 | 1005.0 |  | 328.21 |  |
AVLR | AMEX Advance Decline Vol Ratio | 7.960 | 1.460 | 2.510 | 0 | 1.510 |  | 151.00 |  |
AVLU | AMEX Advancing Volume | 1,161 | 211 | 1,161 | 0 | 0 |  | 0.00 |  |
AVRA | AMEX Advance Decline Volume Ratio | 16.780 | 6.180 | 6.320 | 0 | 5.490 |  | 661.45 |  |
AVRC | CSE Advance Decline Volume Ratio | 1.3800 | 0.4600 | 0.6200 | 0 | -0.9800 |  | 61.25 |  |
AVRE | ETFS Advance Decline Volume Ratio | 1.650 | 1.010 | 1.430 | 0 | 0.440 |  | 44.44 |  |
AVRN | NYSE Advance Decline Volume Ratio | 1.7000 | 0.5800 | 0.7500 | 0 | -0.9800 |  | 56.65 |  |
AVRQ | NASD Advance Decline Volume Ratio | 3.360 | 1.690 | 2.240 | 0 | -0.290 |  | 11.46 |  |
AVRS | TSX Advance Decline Volume Ratio | 1.680 | 1.290 | 1.470 | 0 | 0.090 |  | 6.52 |  |
AVRT | Total Advance Decline Volume Ratio | 3.390 | 1.420 | 1.790 | 0 | -0.260 |  | 12.68 |  |
AVRU | OTC US Advance Decline Volume Ratio | 0.7300 | 0.2400 | 0.3400 | 0 | -0.1200 |  | 26.09 |  |
AVRV | TSXV Advance Decline Volume Ratio | 2.960 | 1.950 | 1.950 | 0 | 1.030 |  | 111.96 |  |
AVRX | CAD Total Advance Decline Volume Ratio | 1.870 | 1.300 | 1.460 | 0 | 0.200 |  | 15.87 |  |
AVVA | AMEX Advancing Volume | 536.7 | 211.4 | 536.7 | 0 | 279.2 |  | 108.40 |  |
AVVC | CSE Advancing Volume | 8.380 | 2.680 | 8.380 | 0 | -18.280 |  | 68.57 |  |
AVVE | ETFS Advancing Volume | 835.9 | 145.0 | 835.9 | 0 | -678.8 |  | 44.81 |  |
AVVN | NYSE Advancing Volume | 733.9 | 163.1 | 733.9 | 0 | -2886.5 |  | 79.73 |  |
AVVQ | NASD Advancing Volume | 3,129 | 729 | 3,129 | 0 | -2,425 |  | 43.66 |  |
AVVS | TSX Advancing Volume | 64.80 | 8.51 | 64.80 | 0 | -207.20 |  | 76.18 |  |
AVVT | Total Advancing Volume | 4,400 | 1,103 | 4,400 | 0 | -5,032 |  | 53.35 |  |
AVVU | OTC US Advancing Volume | 209.6 | 35.7 | 209.6 | 0 | -469.7 |  | 69.15 |  |
AVVV | TSXV Advancing Volume | 42.31 | 9.61 | 42.31 | 0 | -31.47 |  | 42.65 |  |
AVVX | CAD Total Advancing Volume | 115.5 | 20.8 | 115.5 | 0 | -256.9 |  | 68.99 |  |
AXJO | Asx 200 Index | 8,610 | 8,550 | 8,591 | 0 | 1 |  | 0.02 |  |